Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.19	12.29	12.11	12.16	1,329,600	+0.01(+0.08%)
May 27, 2004	12.01	12.18	12.00	12.15	915,500	+0.18(+1.50%)
May 26, 2004	11.99	12.03	11.85	11.97	1,351,600	+0.03(+0.25%)
May 25, 2004	11.76	12.00	11.66	11.94	1,727,300	+0.21(+1.79%)
May 24, 2004	11.83	12.00	11.70	11.73	1,346,000	-0.09(-0.76%)
May 21, 2004	12.00	12.08	11.81	11.82	825,900	-0.11(-0.92%)
May 20, 2004	11.77	11.97	11.77	11.93	1,250,200	+0.12(+1.02%)
May 19, 2004	11.77	11.96	11.70	11.81	2,081,800	+0.17(+1.46%)
May 18, 2004	11.75	11.85	11.62	11.64	1,044,700	-0.01(-0.09%)
May 17, 2004	11.85	11.85	11.50	11.65	1,468,100	-0.15(-1.27%)
May 14, 2004	11.93	12.05	11.78	11.80	1,514,900	-0.12(-1.01%)
May 13, 2004	12.10	12.10	11.91	11.92	1,441,400	-0.20(-1.65%)
May 12, 2004	12.31	12.36	11.98	12.12	1,414,800	-0.09(-0.74%)
May 11, 2004	12.00	12.37	12.00	12.21	1,627,800	+0.21(+1.75%)
May 10, 2004	11.93	12.19	11.65	12.00	1,862,000	-0.13(-1.07%)
May 07, 2004	12.58	12.63	11.94	12.13	2,170,100	-0.52(-4.11%)
May 06, 2004	12.80	12.89	12.62	12.65	907,400	-0.27(-2.09%)
May 05, 2004	12.80	13.03	12.74	12.92	1,953,700	+0.24(+1.89%)
May 04, 2004	12.65	12.75	12.49	12.68	1,492,400	-0.06(-0.47%)
May 03, 2004	12.70	12.77	12.60	12.74	2,029,700	+0.01(+0.08%)
Apr 30, 2004	12.75	12.83	12.60	12.73	1,376,200	-0.01(-0.08%)
Apr 29, 2004	12.75	13.08	12.60	12.74	1,810,100	-0.01(-0.08%)
Apr 28, 2004	13.15	13.20	12.63	12.75	3,667,900	-0.66(-4.92%)
Apr 27, 2004	13.60	13.67	13.34	13.41	1,303,400	-0.11(-0.81%)
Apr 26, 2004	13.55	13.64	13.47	13.52	895,800	-0.03(-0.22%)
Apr 23, 2004	13.58	13.65	13.50	13.55	703,000	-0.03(-0.22%)
Apr 22, 2004	13.50	13.60	13.28	13.58	858,100	+0.07(+0.52%)
Apr 21, 2004	13.41	13.57	13.15	13.51	915,100	+0.11(+0.82%)
Apr 20, 2004	13.84	13.90	13.37	13.40	859,700	-0.44(-3.18%)
Apr 19, 2004	13.81	13.91	13.70	13.84	641,900	-0.05(-0.36%)
Apr 16, 2004	13.86	13.89	13.71	13.89	589,500	+0.11(+0.80%)
Apr 15, 2004	13.87	13.96	13.68	13.78	711,900	-0.03(-0.22%)
Apr 14, 2004	13.45	13.86	13.23	13.81	2,191,000	+0.30(+2.22%)
Apr 13, 2004	13.84	13.85	13.46	13.51	1,575,600	-0.43(-3.08%)
Apr 12, 2004	14.10	14.12	13.85	13.94	1,008,200	-0.16(-1.13%)
Apr 08, 2004	14.36	14.36	13.75	14.10	960,700	-0.13(-0.91%)
Apr 07, 2004	14.39	14.44	14.12	14.23	1,215,000	-0.16(-1.11%)
Apr 06, 2004	14.29	14.41	14.27	14.39	1,056,800	-0.01(-0.07%)
Apr 05, 2004	14.36	14.53	14.26	14.40	936,200	-0.06(-0.41%)
Apr 02, 2004	14.50	14.56	14.35	14.46	766,600	-0.04(-0.28%)
Apr 01, 2004	14.60	14.60	14.41	14.50	900,700	-0.13(-0.89%)
Mar 31, 2004	14.54	14.63	14.34	14.63	865,000	+0.13(+0.90%)
Mar 30, 2004	14.34	14.55	14.27	14.50	689,500	+0.16(+1.12%)
Mar 29, 2004	14.36	14.45	14.28	14.34	707,800	-0.04(-0.28%)
Mar 26, 2004	14.47	14.59	14.37	14.38	435,100	-0.16(-1.10%)
Mar 25, 2004	14.42	14.54	14.30	14.54	805,300	+0.22(+1.54%)
Mar 24, 2004	14.38	14.43	14.24	14.32	522,200	-0.02(-0.14%)
Mar 23, 2004	14.31	14.47	14.20	14.34	809,700	+0.03(+0.21%)
Mar 22, 2004	14.62	14.68	14.29	14.31	1,385,300	-0.43(-2.92%)
Mar 19, 2004	14.82	14.89	14.70	14.74	627,500	-0.09(-0.61%)
Mar 18, 2004	14.89	15.00	14.80	14.83	753,000	-0.23(-1.53%)
Mar 17, 2004	14.88	15.11	14.85	15.06	827,700	+0.25(+1.69%)
Mar 16, 2004	14.68	14.83	14.60	14.81	687,000	+0.16(+1.09%)
Mar 15, 2004	14.79	14.79	14.63	14.65	622,500	-0.13(-0.88%)
Mar 12, 2004	14.80	14.83	14.66	14.78	601,200	+0.07(+0.48%)
Mar 11, 2004	14.65	14.90	14.58	14.71	965,300	-0.07(-0.47%)
Mar 10, 2004	14.92	14.97	14.75	14.78	662,000	-0.20(-1.34%)
Mar 09, 2004	14.98	15.00	14.91	14.98	730,700	-0.03(-0.20%)
Mar 08, 2004	15.02	15.06	15.00	15.01	608,900	-0.03(-0.20%)
Mar 05, 2004	15.01	15.08	14.99	15.04	614,600	-0.01(-0.07%)
Mar 04, 2004	15.03	15.11	14.98	15.05	723,600	-0.06(-0.40%)
Mar 03, 2004	15.04	15.11	14.95	15.11	762,700	+0.06(+0.40%)
Mar 02, 2004	15.04	15.31	15.00	15.05	1,074,800	-0.05(-0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.